| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2018 | INR | 651.45 | 678.9 | 648 | 672.15 | 672.15 | +24.85 (+3.84%) | 35,382 |
| 3 May 2018 | INR | 678.45 | 679.25 | 635.6 | 647.3 | 647.3 | -28.9 (-4.27%) | 52,812 |
| 2 May 2018 | INR | 678.3 | 681.55 | 672.75 | 676.2 | 676.2 | -2.1 (-0.31%) | 10,709 |
| 30 Apr 2018 | INR | 678.25 | 682 | 670.25 | 678.3 | 678.3 | +2.5 (+0.37%) | 10,088 |
| 27 Apr 2018 | INR | 674.65 | 684.45 | 670.75 | 675.8 | 675.8 | +4 (+0.60%) | 21,617 |
| 26 Apr 2018 | INR | 669 | 680 | 666.2 | 671.8 | 671.8 | +6.95 (+1.05%) | 13,368 |
| 25 Apr 2018 | INR | 671 | 679 | 662 | 664.85 | 664.85 | -7.6 (-1.13%) | 16,613 |
| 24 Apr 2018 | INR | 670 | 681.55 | 668.7 | 672.45 | 672.45 | +4.3 (+0.64%) | 29,673 |
| 23 Apr 2018 | INR | 656 | 675 | 650 | 668.15 | 668.15 | +12.25 (+1.87%) | 36,163 |
| 20 Apr 2018 | INR | 646.6 | 676 | 644 | 655.9 | 655.9 | +6.9 (+1.06%) | 146,490 |
| 19 Apr 2018 | INR | 640 | 653.7 | 636 | 649 | 649 | +9.9 (+1.55%) | 41,053 |
| 18 Apr 2018 | INR | 646 | 647.95 | 636 | 639.1 | 639.1 | -7.15 (-1.11%) | 45,781 |
| 17 Apr 2018 | INR | 638 | 648.75 | 629.8 | 646.25 | 646.25 | +9.15 (+1.44%) | 93,878 |
| 16 Apr 2018 | INR | 629.5 | 651.5 | 611.2 | 637.1 | 637.1 | +24.7 (+4.03%) | 229,332 |
| 13 Apr 2018 | INR | 619 | 630 | 605 | 612.4 | 612.4 | -4.2 (-0.68%) | 75,815 |
| 12 Apr 2018 | INR | 612.9 | 618.4 | 605 | 616.6 | 616.6 | +7.9 (+1.30%) | 18,240 |
| 11 Apr 2018 | INR | 592.95 | 616 | 589.8 | 608.7 | 608.7 | +15.2 (+2.56%) | 48,482 |
| 10 Apr 2018 | INR | 576 | 596.65 | 576 | 593.5 | 593.5 | +9 (+1.54%) | 8,561 |
| 9 Apr 2018 | INR | 595.15 | 596 | 580.25 | 584.5 | 584.5 | -10.65 (-1.79%) | 23,141 |
| 6 Apr 2018 | INR | 595.05 | 599.8 | 591.9 | 595.15 | 595.15 | +0.1 (+0.02%) | 7,771 |
| 5 Apr 2018 | INR | 603.95 | 607 | 591.9 | 595.05 | 595.05 | -3.1 (-0.52%) | 16,408 |
| 4 Apr 2018 | INR | 597 | 607.05 | 590.25 | 598.15 | 598.15 | +3.6 (+0.61%) | 18,004 |
| 3 Apr 2018 | INR | 606 | 622.55 | 583.2 | 594.55 | 594.55 | -11.7 (-1.93%) | 54,484 |
| 2 Apr 2018 | INR | 577.95 | 623.4 | 572.1 | 606.25 | 606.25 | +29.1 (+5.04%) | 48,341 |
| 28 Mar 2018 | INR | 554.9 | 585 | 551.25 | 577.15 | 577.15 | +20.8 (+3.74%) | 38,034 |
| 27 Mar 2018 | INR | 545.3 | 560 | 544.7 | 556.35 | 556.35 | +15.15 (+2.80%) | 16,772 |
| 26 Mar 2018 | INR | 534.85 | 548 | 525 | 541.2 | 541.2 | +6.6 (+1.23%) | 21,194 |
| 23 Mar 2018 | INR | 538 | 546.2 | 530.5 | 534.6 | 534.6 | -12.85 (-2.35%) | 20,122 |
| 22 Mar 2018 | INR | 555.95 | 557.75 | 537.05 | 547.45 | 547.45 | -3.1 (-0.56%) | 29,040 |
| 21 Mar 2018 | INR | 541.2 | 553.7 | 541.2 | 550.55 | 550.55 | +12.35 (+2.29%) | 25,856 |
